Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
709.51-1.74 (-0.24%)
At close: 04:00PM EDT
708.55 -0.96 (-0.13%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240517C003400002024-03-20 2:49PM EDT340.00401.57365.05374.700.00-212111.18%
COST240517C003500002024-03-11 9:49AM EDT350.00368.65366.00374.250.00-36193.39%
COST240517C003600002024-03-08 11:01AM EDT360.00386.55351.55359.850.00-123164.03%
COST240517C003700002024-03-08 10:54AM EDT370.00381.45341.60349.900.00-11158.62%
COST240517C003800002024-02-26 10:45AM EDT380.00367.25349.50357.300.00-11222.39%
COST240517C003900002024-03-06 11:09AM EDT390.00382.65321.50329.950.00-11147.50%
COST240517C004200002024-03-28 9:58AM EDT420.00314.08285.40294.700.00-1085.69%
COST240517C004750002024-01-18 3:05PM EDT475.00214.90250.00258.150.00-41148.60%
COST240517C004900002024-02-20 10:30AM EDT490.00245.13252.85260.850.00-23181.11%
COST240517C005050002024-04-19 2:39PM EDT505.00202.03201.00210.60+16.13+8.68%1166.77%
COST240517C005150002024-04-08 9:38AM EDT515.00199.79191.00200.650.00-2263.67%
COST240517C005250002024-04-02 11:23AM EDT525.00190.63181.00190.550.00-1359.99%
COST240517C005350002024-02-27 10:30AM EDT535.00216.57196.15205.950.00--1131.09%
COST240517C005400002024-04-05 11:43AM EDT540.00177.33166.10175.450.00-1355.18%
COST240517C005450002024-01-19 2:20PM EDT545.00157.65181.25190.800.00-11115.05%
COST240517C005500002024-02-21 3:24PM EDT550.00180.00185.80193.000.00-26129.35%
COST240517C005550002024-04-12 1:25PM EDT555.00175.21151.20160.600.00-1351.36%
COST240517C005600002024-03-27 3:18PM EDT560.00173.10146.25155.700.00-9550.28%
COST240517C005650002024-04-16 2:33PM EDT565.00153.78141.25150.450.00-11267.36%
COST240517C005700002024-04-15 1:32PM EDT570.00143.90136.30145.70-9.14-5.97%1766.16%
COST240517C005750002024-03-25 12:08PM EDT575.00157.10131.70141.000.00-1265.07%
COST240517C005800002024-04-04 12:05PM EDT580.00141.25126.40135.900.00-3762.79%
COST240517C005850002024-04-19 2:59PM EDT585.00123.01121.55131.00-46.89-27.60%6461.10%
COST240517C005900002024-04-19 1:39PM EDT590.00116.89116.55126.00-7.90-6.33%1659.13%
COST240517C005950002024-04-19 2:59PM EDT595.00113.43112.00121.00-7.22-5.98%1357.15%
COST240517C006000002024-04-18 3:11PM EDT600.00113.10107.00116.000.00-31355.19%
COST240517C006050002024-04-19 11:38AM EDT605.00102.68102.00111.00-13.56-11.67%2453.22%
COST240517C006100002024-04-18 3:35PM EDT610.0099.7797.00106.00-3.77-3.64%1451.26%
COST240517C006150002024-04-19 11:38AM EDT615.0092.8792.00101.60-12.85-12.15%2850.76%
COST240517C006200002024-04-19 10:46AM EDT620.0089.2187.4597.00-7.28-7.54%13449.69%
COST240517C006250002024-04-19 11:27AM EDT625.0082.3882.2591.20-13.57-14.14%41545.84%
COST240517C006300002024-04-12 1:16PM EDT630.00101.5877.9586.900.00-12145.43%
COST240517C006350002024-04-16 10:21AM EDT635.0089.6573.7081.950.00-802343.51%
COST240517C006400002024-04-03 12:10PM EDT640.0071.0868.9577.55+3.51+5.19%31542.72%
COST240517C006450002024-04-15 9:42AM EDT645.0097.1764.4572.000.00-12639.55%
COST240517C006500002024-04-16 2:21PM EDT650.0070.5558.8067.400.00-264438.27%
COST240517C006550002024-04-09 3:36PM EDT655.0054.0754.5563.30-12.84-19.19%11237.85%
COST240517C006600002024-04-18 12:52PM EDT660.0056.5952.6555.050.00-11829.58%
COST240517C006650002024-04-18 1:24PM EDT665.0051.2645.9550.600.00-13228.66%
COST240517C006700002024-04-19 12:36PM EDT670.0040.1543.4546.05-29.61-42.45%35227.43%
COST240517C006750002024-04-11 12:16PM EDT675.0037.9440.0042.20-22.76-37.50%14227.28%
COST240517C006800002024-04-18 12:05PM EDT680.0035.5836.0037.55-5.56-13.51%16925.62%
COST240517C006850002024-04-19 12:16PM EDT685.0030.0832.3033.45-6.20-17.09%135924.71%
COST240517C006900002024-04-18 1:28PM EDT690.0026.5828.1029.70-3.47-11.55%17924.12%
COST240517C006950002024-04-19 3:27PM EDT695.0024.1525.2525.70-4.55-15.85%310322.96%
COST240517C007000002024-04-19 3:48PM EDT700.0021.2522.0022.35-2.41-10.19%4932822.46%
COST240517C007050002024-04-19 3:04PM EDT705.0018.7018.8519.25-2.15-10.31%3513222.02%
COST240517C007100002024-04-19 3:58PM EDT710.0016.4316.1016.50-1.84-10.07%20223621.74%
COST240517C007150002024-04-19 3:36PM EDT715.0012.6013.6013.95-2.85-18.45%17629121.41%
COST240517C007200002024-04-19 2:57PM EDT720.0010.0511.3011.70-2.65-20.87%6641221.16%
COST240517C007250002024-04-19 3:51PM EDT725.008.969.309.65-1.79-16.65%9429520.86%
COST240517C007300002024-04-19 3:47PM EDT730.007.257.657.90-1.55-17.61%1771,30420.64%
COST240517C007350002024-04-19 3:51PM EDT735.005.946.206.40-1.46-19.73%8160220.45%
COST240517C007400002024-04-19 3:59PM EDT740.005.104.905.35-0.64-11.15%4741,56920.66%
COST240517C007450002024-04-19 3:57PM EDT745.004.103.954.25-0.57-12.21%6456420.48%
COST240517C007500002024-04-19 3:53PM EDT750.003.373.153.45-0.43-11.32%2451,92020.56%
COST240517C007550002024-04-19 3:57PM EDT755.002.692.532.72-0.45-14.33%4538020.50%
COST240517C007600002024-04-19 3:54PM EDT760.002.031.992.22-0.43-17.48%6549020.70%
COST240517C007650002024-04-19 3:15PM EDT765.001.571.571.75-0.44-21.89%2526320.72%
COST240517C007700002024-04-19 3:25PM EDT770.001.331.271.41-0.33-19.88%14038620.89%
COST240517C007750002024-04-19 3:28PM EDT775.001.080.861.26-0.25-18.80%23087221.57%
COST240517C007800002024-04-19 3:15PM EDT780.000.840.680.95-0.32-27.59%5945821.44%
COST240517C007850002024-04-19 12:18PM EDT785.000.630.640.80-0.31-32.98%2122021.80%
COST240517C007900002024-04-19 12:43PM EDT790.000.510.520.69-0.26-33.77%1048422.27%
COST240517C007950002024-04-19 2:19PM EDT795.000.450.440.59-0.21-31.82%1215822.67%
COST240517C008000002024-04-19 3:39PM EDT800.000.420.370.50-0.12-22.22%4782323.04%
COST240517C008050002024-04-19 3:30PM EDT805.000.380.310.45-0.10-20.83%226123.61%
COST240517C008100002024-04-18 3:14PM EDT810.000.300.270.40-0.14-31.82%317324.11%
COST240517C008150002024-04-18 11:40AM EDT815.000.260.230.36-0.14-35.00%114124.65%
COST240517C008200002024-04-18 12:32PM EDT820.000.350.200.330.00-18625.22%
COST240517C008250002024-04-19 11:36AM EDT825.000.200.170.28-0.19-48.72%597625.51%
COST240517C008300002024-04-16 3:59PM EDT830.000.350.150.260.00-68426.12%
COST240517C008350002024-04-19 2:02PM EDT835.000.150.130.24-0.16-51.61%1211226.66%
COST240517C008400002024-04-16 2:51PM EDT840.000.240.110.220.00-117027.20%
COST240517C008450002024-04-18 12:53PM EDT845.000.220.070.220.00-14728.03%
COST240517C008500002024-04-18 10:58AM EDT850.000.250.060.500.00-127732.32%
COST240517C008550002024-04-19 1:36PM EDT855.000.100.050.19-0.22-68.75%25629.10%
COST240517C008600002024-04-18 12:53PM EDT860.000.160.050.440.00-112333.42%
COST240517C008650002024-04-18 1:46PM EDT865.000.400.040.460.00-15234.50%
COST240517C008700002024-04-05 9:33AM EDT870.000.320.040.180.00-219031.20%
COST240517C008750002024-04-19 9:40AM EDT875.000.210.030.44-0.04-16.00%181035.94%
COST240517C008800002024-04-19 3:15PM EDT880.000.100.030.14-0.20-66.67%311131.79%
COST240517C008850002024-04-19 1:52PM EDT885.000.090.030.15-0.06-40.00%211532.76%
COST240517C008900002024-03-13 10:17AM EDT890.000.860.090.340.00-1113737.06%
COST240517C008950002024-04-15 3:23PM EDT895.000.170.020.150.00-11534.18%
COST240517C009000002024-04-19 10:00AM EDT900.000.040.040.20-0.13-76.47%11,07536.13%
COST240517C009050002024-04-02 1:25PM EDT905.000.230.020.420.00-16940.50%
COST240517C009100002024-04-09 1:49PM EDT910.000.100.000.420.00-16441.28%
COST240517C009150002024-03-20 3:02PM EDT915.000.400.000.420.00-120542.04%
COST240517C009200002024-04-05 10:46AM EDT920.000.250.000.410.00-112642.68%
COST240517C009250002024-04-10 11:00AM EDT925.000.080.010.300.00-11541.70%
COST240517C009300002024-03-20 2:53PM EDT930.000.340.010.300.00-16742.43%
COST240517C009350002024-04-09 11:31AM EDT935.000.050.010.400.00-102744.78%
COST240517C009400002024-03-27 9:50AM EDT940.000.280.010.150.00-34340.43%
COST240517C009450002024-04-01 2:38PM EDT945.000.200.000.290.00-185244.39%
COST240517C009500002024-04-15 10:15AM EDT950.000.010.000.150.00-27041.75%
COST240517C009550002024-03-22 3:46PM EDT955.000.290.000.550.00-1011149.76%
COST240517C009600002024-04-05 9:30AM EDT960.000.100.000.150.00-11643.07%
COST240517C009650002024-04-08 3:47PM EDT965.000.070.000.250.00-202446.34%
COST240517C009700002024-04-05 9:49AM EDT970.000.100.000.150.00-15144.34%
COST240517C009750002024-04-12 12:27PM EDT975.000.070.030.250.00-114947.66%
COST240517C009800002024-03-15 3:59PM EDT980.000.270.010.150.00-11145.61%
COST240517C009850002024-04-04 3:59PM EDT985.000.070.000.080.00-53243.36%
COST240517C009900002024-04-04 11:04AM EDT990.000.010.000.080.00-1543.95%
COST240517C009950002024-04-05 2:17PM EDT995.000.520.000.380.00-144652.88%
COST240517C010000002024-04-08 10:30AM EDT1,000.000.040.000.080.00-194845.12%
COST240517C010200002024-04-16 11:41AM EDT1,020.000.010.000.160.00-235250.88%
COST240517C010400002024-04-08 2:32PM EDT1,040.000.040.000.370.00-1654.10%
COST240517C010800002024-03-27 3:13PM EDT1,080.000.050.000.880.00-1125264.82%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240517P003400002024-04-01 9:30AM EDT340.000.150.004.300.00-414143.26%
COST240517P003900002024-03-12 1:38PM EDT390.000.050.000.700.00-101091.55%
COST240517P004000002024-03-12 12:12PM EDT400.000.050.000.310.00-121280.18%
COST240517P004100002024-04-08 10:29AM EDT410.000.200.002.500.00--1100.85%
COST240517P004200002024-01-10 3:15PM EDT420.000.230.000.680.00--180.86%
COST240517P004400002024-01-16 12:51PM EDT440.000.440.070.550.00--073.44%
COST240517P004500002024-04-04 3:29PM EDT450.000.220.003.800.00-31391.92%
COST240517P004550002024-04-19 11:29AM EDT455.000.030.003.800.00-11089.99%
COST240517P004600002024-03-19 10:08AM EDT460.000.050.002.520.00-101282.08%
COST240517P004650002024-04-18 12:33PM EDT465.000.070.000.150.00-11256.25%
COST240517P004700002024-03-26 10:55AM EDT470.000.030.001.07-0.11-78.57%11168.99%
COST240517P004750002024-03-27 11:07AM EDT475.000.100.000.200.00-2855.18%
COST240517P004850002024-03-20 10:50AM EDT485.000.040.040.40-0.05-55.56%1857.32%
COST240517P004900002024-02-12 12:41PM EDT490.000.560.000.420.00-1255.62%
COST240517P005000002024-04-18 12:17PM EDT500.000.100.010.370.00-26652.25%
COST240517P005050002024-04-17 12:14PM EDT505.000.150.000.200.00-1451.22%
COST240517P005100002024-04-11 9:30AM EDT510.000.080.050.250.00-52251.27%
COST240517P005150002024-03-04 12:17PM EDT515.000.440.043.700.00-5967.92%
COST240517P005200002024-04-19 3:59PM EDT520.000.150.000.50-0.21-58.33%81253.25%
COST240517P005250002024-03-11 1:23PM EDT525.000.340.043.900.00-1965.12%
COST240517P005300002024-04-19 9:41AM EDT530.000.110.100.20-0.01-8.33%409444.63%
COST240517P005350002024-03-08 10:47AM EDT535.000.270.065.150.00-4965.33%
COST240517P005400002024-04-10 9:30AM EDT540.000.200.053.900.00-11860.05%
COST240517P005450002024-03-11 1:54PM EDT545.000.510.060.580.00-1547.17%
COST240517P005500002024-04-19 3:59PM EDT550.000.200.060.25-0.06-23.08%1010540.65%
COST240517P005550002024-04-09 1:26PM EDT555.000.210.073.950.00-1755.23%
COST240517P005600002024-04-10 10:08AM EDT560.000.300.004.500.00-15954.83%
COST240517P005650002024-04-08 3:39PM EDT565.000.300.000.400.00-13039.28%
COST240517P005700002024-04-19 3:18PM EDT570.000.270.190.30-0.07-20.59%16136.45%
COST240517P005750002024-04-19 12:09PM EDT575.000.300.220.32-0.10-25.00%34235.47%
COST240517P005800002024-04-19 1:49PM EDT580.000.340.250.36-0.01-2.86%151434.77%
COST240517P005850002024-04-12 2:56PM EDT585.000.350.290.390.00-16033.89%
COST240517P005900002024-04-19 3:19PM EDT590.000.380.330.43-0.16-29.63%26333.06%
COST240517P005950002024-04-17 2:02PM EDT595.000.480.380.480.00-77132.30%
COST240517P006000002024-04-19 12:50PM EDT600.000.550.430.54+0.06+12.24%318331.57%
COST240517P006050002024-04-18 12:33PM EDT605.000.550.500.610.00-17830.86%
COST240517P006100002024-04-19 12:36PM EDT610.000.740.580.68+0.06+8.82%29730.07%
COST240517P006150002024-04-19 12:26PM EDT615.000.850.660.77+0.15+21.43%17229.35%
COST240517P006200002024-04-19 2:33PM EDT620.000.890.720.87+0.02+2.30%1511028.61%
COST240517P006250002024-04-19 2:40PM EDT625.001.050.830.99+0.23+28.05%1622027.90%
COST240517P006300002024-04-19 3:01PM EDT630.001.201.001.13+0.09+8.11%1917327.20%
COST240517P006350002024-04-19 3:38PM EDT635.001.301.171.29+0.15+13.04%79126.48%
COST240517P006400002024-04-19 3:38PM EDT640.001.501.351.47+0.15+11.11%658725.75%
COST240517P006450002024-04-19 1:59PM EDT645.001.911.571.71+0.32+20.13%2529825.12%
COST240517P006500002024-04-19 3:55PM EDT650.001.991.831.98+0.14+7.57%31538224.45%
COST240517P006550002024-04-19 3:54PM EDT655.002.332.172.33+0.26+12.56%9737223.88%
COST240517P006600002024-04-19 3:46PM EDT660.002.922.552.77+0.18+6.57%31761423.38%
COST240517P006650002024-04-19 3:54PM EDT665.003.273.053.35+0.25+8.28%7626623.02%
COST240517P006700002024-04-19 3:46PM EDT670.004.123.653.90+0.59+16.71%6876222.37%
COST240517P006750002024-04-19 3:54PM EDT675.004.604.354.65+0.49+11.92%8148121.92%
COST240517P006800002024-04-19 3:58PM EDT680.005.255.205.60+0.35+7.14%9958221.60%
COST240517P006850002024-04-19 3:48PM EDT685.006.906.306.55+0.92+15.38%9669521.01%
COST240517P006900002024-04-19 3:45PM EDT690.008.507.557.85+1.15+15.65%9493420.71%
COST240517P006950002024-04-19 3:21PM EDT695.009.729.009.25+0.96+10.96%4547520.26%
COST240517P007000002024-04-19 3:59PM EDT700.0010.8010.7011.00+1.03+10.54%2771,12420.00%
COST240517P007050002024-04-19 3:21PM EDT705.0013.6212.5012.95+2.02+17.41%25257219.68%
COST240517P007100002024-04-19 3:40PM EDT710.0016.2514.8515.15+2.66+19.57%17972519.36%
COST240517P007150002024-04-19 3:36PM EDT715.0019.1017.2517.65+2.22+13.15%9441,46919.08%
COST240517P007200002024-04-19 3:36PM EDT720.0022.0020.1520.40+2.42+12.36%1,0021,67818.78%
COST240517P007250002024-04-19 3:55PM EDT725.0023.0023.1023.55+1.02+4.64%471,82818.65%
COST240517P007300002024-04-19 2:59PM EDT730.0029.5126.0027.10+4.36+17.34%22148818.74%
COST240517P007350002024-04-19 2:28PM EDT735.0032.1429.6031.20+3.71+13.05%422419.37%
COST240517P007400002024-04-19 3:43PM EDT740.0036.8033.5035.85+4.20+12.88%1139420.68%
COST240517P007450002024-04-18 10:37AM EDT745.0032.2037.3539.500.00-222120.04%
COST240517P007500002024-04-19 10:16AM EDT750.0044.2941.6544.40+3.51+8.61%1033421.51%
COST240517P007550002024-04-19 9:42AM EDT755.0043.6545.7547.85-3.00-6.43%318819.64%
COST240517P007600002024-04-18 1:37PM EDT760.0056.0348.5552.05+4.88+9.54%19618.84%
COST240517P007650002024-04-19 1:46PM EDT765.0059.5353.5060.20+23.43+64.90%112127.88%
COST240517P007700002024-04-18 10:03AM EDT770.0053.2557.1566.000.00-12231.05%
COST240517P007750002024-04-03 3:35PM EDT775.0071.0361.6571.000.00-170432.59%
COST240517P007800002024-04-10 10:50AM EDT780.0060.5066.3075.850.00-2233.78%
COST240517P007850002024-04-03 3:35PM EDT785.0081.3671.7080.800.00-20435.15%
COST240517P007900002024-04-17 10:13AM EDT790.0070.6876.8585.850.00-1436.70%
COST240517P007950002024-04-10 2:33PM EDT795.0070.7581.8090.850.00-7338.12%
COST240517P008000002024-04-15 2:04PM EDT800.0079.6386.1595.800.00-1139.39%
COST240517P008050002024-03-11 9:30AM EDT805.0088.950.000.000.00-100.00%
COST240517P008100002024-03-22 1:31PM EDT810.0070.2096.05105.750.00-5041.99%
COST240517P008150002024-03-06 3:27PM EDT815.0059.6096.60104.800.00-1300.00%
COST240517P008200002024-03-22 10:18AM EDT820.0078.60106.25115.750.00-2044.62%
COST240517P008250002024-03-07 12:59PM EDT825.0058.20106.60114.800.00-100.00%
COST240517P008350002024-03-07 12:45PM EDT835.0065.10116.45125.500.00--019.92%
COST240517P008400002024-02-27 12:10PM EDT840.0096.24103.00112.000.00--00.00%
COST240517P008500002024-03-07 2:42PM EDT850.0076.05131.70139.700.00--00.00%
COST240517P008550002024-03-08 10:35AM EDT855.00108.65136.55144.800.00-100.00%
COST240517P008600002024-03-01 4:35PM EDT860.00109.72123.00132.000.00-4000.00%
COST240517P008650002024-03-01 1:25PM EDT865.00117.11128.00137.000.00-200.00%
COST240517P008750002024-03-06 11:28AM EDT875.00107.85156.45165.400.00-200.00%
COST240517P008900002024-03-15 3:53PM EDT890.00164.40155.05163.500.00-200.00%
COST240517P009000002024-03-11 10:00AM EDT900.00186.85176.00184.100.00-100.00%
COST240517P009050002024-03-07 10:41AM EDT905.00126.21186.80194.650.00--00.00%
COST240517P009200002024-03-08 4:39PM EDT920.00192.28201.65209.800.00-100.00%
COST240517P009250002024-03-08 4:39PM EDT925.00197.30206.60214.800.00-100.00%
COST240517P009400002024-02-27 12:10PM EDT940.00195.97203.00212.000.00--00.00%
COST240517P009500002024-03-08 4:39PM EDT950.00222.12231.65239.800.00-200.00%
COST240517P009550002024-03-08 4:39PM EDT955.00227.14236.60244.800.00-100.00%
COST240517P009600002024-03-01 4:35PM EDT960.00209.15223.00232.000.00-2400.00%
COST240517P009700002024-03-08 4:39PM EDT970.00242.25251.65259.800.00-200.00%
COST240517P009750002024-03-08 4:39PM EDT975.00247.27256.85264.800.00-100.00%
COST240517P010000002024-03-22 10:20AM EDT1,000.00258.24286.05295.550.00-4052.39%